| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 9.73 | 9.86 | 9.53 | 9.58 | 9.58 | -0.15 (-1.54%) | 50,035,249 |
| 27 Jun 2024 | CNY | 10.04 | 10.04 | 9.72 | 9.73 | 9.73 | -0.32 (-3.18%) | 25,233,465 |
| 26 Jun 2024 | CNY | 9.59 | 10.05 | 9.42 | 10.05 | 10.05 | +0.62 (+6.57%) | 28,813,881 |
| 25 Jun 2024 | CNY | 9.74 | 9.78 | 9.35 | 9.43 | 9.43 | -0.26 (-2.68%) | 24,412,765 |
| 24 Jun 2024 | CNY | 10.03 | 10.03 | 9.63 | 9.69 | 9.69 | -0.31 (-3.10%) | 26,315,406 |
| 21 Jun 2024 | CNY | 10.08 | 10.15 | 9.93 | 10 | 10 | -0.08 (-0.79%) | 21,304,931 |
| 20 Jun 2024 | CNY | 10.5 | 10.51 | 10.06 | 10.08 | 10.08 | -0.43 (-4.09%) | 27,716,082 |
| 19 Jun 2024 | CNY | 10.78 | 10.79 | 10.49 | 10.51 | 10.51 | -0.23 (-2.14%) | 16,396,541 |
| 18 Jun 2024 | CNY | 10.75 | 10.88 | 10.68 | 10.74 | 10.74 | -0.02 (-0.19%) | 16,717,167 |
| 17 Jun 2024 | CNY | 10.82 | 10.96 | 10.7 | 10.76 | 10.76 | -0.14 (-1.28%) | 16,866,468 |
| 14 Jun 2024 | CNY | 10.93 | 10.97 | 10.71 | 10.9 | 10.9 | -0.06 (-0.55%) | 22,836,730 |
| 13 Jun 2024 | CNY | 11.13 | 11.15 | 10.93 | 10.96 | 10.96 | -0.14 (-1.26%) | 14,983,642 |
| 12 Jun 2024 | CNY | 11.27 | 11.29 | 11.06 | 11.1 | 11.1 | -0.15 (-1.33%) | 17,721,184 |
| 11 Jun 2024 | CNY | 11.05 | 11.29 | 10.78 | 11.25 | 11.25 | +0.15 (+1.35%) | 20,901,890 |
| 7 Jun 2024 | CNY | 11.16 | 11.45 | 11.08 | 11.1 | 11.1 | +0.02 (+0.18%) | 24,994,573 |
| 6 Jun 2024 | CNY | 11.6 | 11.72 | 11.01 | 11.08 | 11.08 | -0.35 (-3.06%) | 29,608,225 |
| 5 Jun 2024 | CNY | 11.36 | 11.6 | 11.31 | 11.43 | 11.43 | +0.04 (+0.35%) | 17,930,067 |
| 4 Jun 2024 | CNY | 11.32 | 11.41 | 11.12 | 11.39 | 11.39 | +0.07 (+0.62%) | 19,639,956 |
| 3 Jun 2024 | CNY | 11.77 | 11.8 | 11.21 | 11.32 | 11.32 | -0.37 (-3.17%) | 27,300,402 |
| 31 May 2024 | CNY | 11.68 | 11.85 | 11.62 | 11.69 | 11.69 | +0.05 (+0.43%) | 19,112,038 |
| 30 May 2024 | CNY | 11.78 | 11.83 | 11.57 | 11.64 | 11.64 | -0.2 (-1.69%) | 16,300,122 |
| 29 May 2024 | CNY | 11.82 | 12.09 | 11.76 | 11.84 | 11.84 | -0.03 (-0.25%) | 19,003,304 |
| 28 May 2024 | CNY | 12.2 | 12.25 | 11.84 | 11.87 | 11.87 | -0.26 (-2.14%) | 21,104,644 |
| 27 May 2024 | CNY | 12.31 | 12.41 | 11.83 | 12.13 | 12.13 | -0.12 (-0.98%) | 21,894,685 |
| 24 May 2024 | CNY | 12.6 | 12.65 | 12.2 | 12.25 | 12.25 | -0.33 (-2.62%) | 22,742,106 |
| 23 May 2024 | CNY | 13.08 | 13.08 | 12.51 | 12.58 | 12.58 | -0.61 (-4.62%) | 34,494,434 |
| 22 May 2024 | CNY | 13.22 | 13.36 | 13 | 13.19 | 13.19 | 0.0 (0.0%) | 35,022,244 |
| 21 May 2024 | CNY | 13.52 | 13.64 | 13.12 | 13.19 | 13.19 | -0.33 (-2.44%) | 38,969,078 |
| 20 May 2024 | CNY | 13.84 | 14.04 | 13.41 | 13.52 | 13.52 | -0.32 (-2.31%) | 71,535,542 |
| 17 May 2024 | CNY | 13.44 | 13.97 | 13.38 | 13.84 | 13.84 | +0.96 (+7.45%) | 151,220,467 |
